finance-talk/data/FG/FG1803.csv

1	ts_code	trade_date	pre_close	pre_settle	open	high	low	close	settle	change1	change2	vol	amount	oi	oi_chg	delv_settle
2	FG1803.ZCE	20170315		1253.0	1282.0	1295.0	1251.0	1258.0	1268.0	5.0	15.0	68.0	172.4	0.0	0.0
3	FG1803.ZCE	20170316	1258.0	1268.0					1268.0		0.0	0.0	0.0	0.0	0.0
4	FG1803.ZCE	20170317		1268.0					1264.0		-4.0	0.0	0.0	0.0	0.0
5	FG1803.ZCE	20170320		1264.0					1253.0		-11.0	0.0	0.0	0.0	0.0
6	FG1803.ZCE	20170321		1253.0					1253.0		0.0	0.0	0.0	0.0	0.0
7	FG1803.ZCE	20170322		1253.0					1235.0		-18.0	0.0	0.0	0.0	0.0
8	FG1803.ZCE	20170323		1235.0					1225.0		-10.0	0.0	0.0	0.0	0.0
9	FG1803.ZCE	20170324		1225.0					1225.0		0.0	0.0	0.0	0.0	0.0
10	FG1803.ZCE	20170327		1225.0					1206.0		-19.0	0.0	0.0	0.0	0.0
11	FG1803.ZCE	20170328		1206.0					1208.0		2.0	0.0	0.0	0.0	0.0
12	FG1803.ZCE	20170329		1208.0					1214.0		6.0	0.0	0.0	0.0	0.0
13	FG1803.ZCE	20170330		1214.0					1214.0		0.0	0.0	0.0	0.0	0.0
14	FG1803.ZCE	20170331		1214.0					1227.0		13.0	0.0	0.0	0.0	0.0
15	FG1803.ZCE	20170405		1227.0					1244.0		17.0	0.0	0.0	0.0	0.0
16	FG1803.ZCE	20170406		1244.0					1246.0		2.0	0.0	0.0	0.0	0.0
17	FG1803.ZCE	20170407		1246.0					1246.0		0.0	0.0	0.0	0.0	0.0
18	FG1803.ZCE	20170410		1246.0					1246.0		0.0	0.0	0.0	0.0	0.0
19	FG1803.ZCE	20170411		1246.0					1217.0		-29.0	0.0	0.0	0.0	0.0
20	FG1803.ZCE	20170412		1217.0					1207.0		-10.0	0.0	0.0	0.0	0.0
21	FG1803.ZCE	20170413		1207.0					1207.0		0.0	0.0	0.0	0.0	0.0
22	FG1803.ZCE	20170414		1207.0					1207.0		0.0	0.0	0.0	0.0	0.0
23	FG1803.ZCE	20170417		1207.0					1198.0		-9.0	0.0	0.0	0.0	0.0
24	FG1803.ZCE	20170418		1198.0					1182.0		-16.0	0.0	0.0	0.0	0.0
25	FG1803.ZCE	20170419		1182.0					1182.0		0.0	0.0	0.0	0.0	0.0
26	FG1803.ZCE	20170420		1182.0					1213.0		31.0	0.0	0.0	0.0	0.0
27	FG1803.ZCE	20170421		1213.0					1218.0		5.0	0.0	0.0	0.0	0.0
28	FG1803.ZCE	20170424		1218.0					1239.0		21.0	0.0	0.0	0.0	0.0
29	FG1803.ZCE	20170425		1239.0					1239.0		0.0	0.0	0.0	0.0	0.0
30	FG1803.ZCE	20170426		1239.0					1239.0		0.0	0.0	0.0	0.0	0.0
31	FG1803.ZCE	20170427		1239.0					1239.0		0.0	0.0	0.0	0.0	0.0
32	FG1803.ZCE	20170428		1239.0					1239.0		0.0	0.0	0.0	0.0	0.0
33	FG1803.ZCE	20170502		1239.0					1242.0		3.0	0.0	0.0	0.0	0.0
34	FG1803.ZCE	20170503		1242.0					1242.0		0.0	0.0	0.0	0.0	0.0
35	FG1803.ZCE	20170504		1242.0					1213.0		-29.0	0.0	0.0	0.0	0.0
36	FG1803.ZCE	20170505		1213.0					1194.0		-19.0	0.0	0.0	0.0	0.0
37	FG1803.ZCE	20170508		1194.0					1194.0		0.0	0.0	0.0	0.0	0.0
38	FG1803.ZCE	20170509		1194.0					1194.0		0.0	0.0	0.0	0.0	0.0
39	FG1803.ZCE	20170510		1194.0					1189.0		-5.0	0.0	0.0	0.0	0.0
40	FG1803.ZCE	20170511		1189.0					1203.0		14.0	0.0	0.0	0.0	0.0
41	FG1803.ZCE	20170512		1203.0					1203.0		0.0	0.0	0.0	0.0	0.0
42	FG1803.ZCE	20170515		1203.0					1218.0		15.0	0.0	0.0	0.0	0.0
43	FG1803.ZCE	20170516		1218.0					1221.0		3.0	0.0	0.0	0.0	0.0
44	FG1803.ZCE	20170517		1221.0					1215.0		-6.0	0.0	0.0	0.0	0.0
45	FG1803.ZCE	20170518		1215.0	1214.0	1215.0	1211.0	1215.0	1213.0	0.0	-2.0	6.0	14.56	6.0	6.0
46	FG1803.ZCE	20170519	1215.0	1213.0	1252.0	1252.0	1237.0	1237.0	1243.0	24.0	30.0	6.0	14.92	2.0	-4.0
47	FG1803.ZCE	20170522	1237.0	1243.0					1243.0		0.0	0.0	0.0	2.0	0.0
48	FG1803.ZCE	20170523		1243.0					1243.0		0.0	0.0	0.0	2.0	0.0
49	FG1803.ZCE	20170524		1243.0					1243.0		0.0	0.0	0.0	2.0	0.0
50	FG1803.ZCE	20170525		1243.0					1243.0		0.0	0.0	0.0	2.0	0.0
51	FG1803.ZCE	20170526		1243.0					1243.0		0.0	0.0	0.0	2.0	0.0
52	FG1803.ZCE	20170531		1243.0					1203.0		-40.0	0.0	0.0	2.0	0.0
53	FG1803.ZCE	20170601		1203.0					1193.0		-10.0	0.0	0.0	2.0	0.0
54	FG1803.ZCE	20170602		1193.0					1193.0		0.0	0.0	0.0	2.0	0.0
55	FG1803.ZCE	20170605		1193.0					1193.0		0.0	0.0	0.0	2.0	0.0
56	FG1803.ZCE	20170606		1193.0	1200.0	1200.0	1200.0	1200.0	1200.0	7.0	7.0	2.0	4.8	4.0	2.0
57	FG1803.ZCE	20170607	1200.0	1200.0	1189.0	1189.0	1189.0	1189.0	1189.0	-11.0	-11.0	2.0	4.76	6.0	2.0
58	FG1803.ZCE	20170608	1189.0	1189.0	1195.0	1195.0	1195.0	1195.0	1195.0	6.0	6.0	2.0	4.78	6.0	0.0
59	FG1803.ZCE	20170609	1195.0	1195.0					1205.0		10.0	0.0	0.0	6.0	0.0
60	FG1803.ZCE	20170612		1205.0	1206.0	1206.0	1206.0	1206.0	1206.0	1.0	1.0	2.0	4.82	4.0	-2.0
61	FG1803.ZCE	20170613	1206.0	1206.0					1198.0		-8.0	0.0	0.0	4.0	0.0
62	FG1803.ZCE	20170614		1198.0	1214.0	1236.0	1214.0	1231.0	1227.0	33.0	29.0	6.0	14.72	6.0	2.0
63	FG1803.ZCE	20170615	1231.0	1227.0					1227.0		0.0	0.0	0.0	6.0	0.0
64	FG1803.ZCE	20170616		1227.0	1227.0	1227.0	1227.0	1227.0	1227.0	0.0	0.0	2.0	4.91	4.0	-2.0
65	FG1803.ZCE	20170619	1227.0	1227.0					1249.0		22.0	0.0	0.0	4.0	0.0
66	FG1803.ZCE	20170620		1249.0					1249.0		0.0	0.0	0.0	4.0	0.0
67	FG1803.ZCE	20170621		1249.0					1249.0		0.0	0.0	0.0	4.0	0.0
68	FG1803.ZCE	20170622		1249.0					1217.0		-32.0	0.0	0.0	4.0	0.0
69	FG1803.ZCE	20170623		1217.0					1217.0		0.0	0.0	0.0	4.0	0.0
70	FG1803.ZCE	20170626		1217.0	1214.0	1214.0	1214.0	1214.0	1214.0	-3.0	-3.0	2.0	4.86	2.0	-2.0
71	FG1803.ZCE	20170627	1214.0	1214.0					1223.0		9.0	0.0	0.0	2.0	0.0
72	FG1803.ZCE	20170628		1223.0					1227.0		4.0	0.0	0.0	2.0	0.0
73	FG1803.ZCE	20170629		1227.0					1274.0		47.0	0.0	0.0	2.0	0.0
74	FG1803.ZCE	20170630		1274.0					1283.0		9.0	0.0	0.0	2.0	0.0
75	FG1803.ZCE	20170703		1283.0					1286.0		3.0	0.0	0.0	2.0	0.0
76	FG1803.ZCE	20170704		1286.0					1282.0		-4.0	0.0	0.0	2.0	0.0
77	FG1803.ZCE	20170705		1282.0					1294.0		12.0	0.0	0.0	2.0	0.0
78	FG1803.ZCE	20170706		1294.0					1294.0		0.0	0.0	0.0	2.0	0.0
79	FG1803.ZCE	20170707		1294.0	1326.0	1326.0	1326.0	1326.0	1326.0	32.0	32.0	4.0	10.61	6.0	4.0
80	FG1803.ZCE	20170710	1326.0	1326.0					1303.0		-23.0	0.0	0.0	6.0	0.0
81	FG1803.ZCE	20170711		1303.0					1303.0		0.0	0.0	0.0	6.0	0.0
82	FG1803.ZCE	20170712		1303.0					1298.0		-5.0	0.0	0.0	6.0	0.0
83	FG1803.ZCE	20170713		1298.0					1298.0		0.0	0.0	0.0	6.0	0.0
84	FG1803.ZCE	20170714		1298.0					1298.0		0.0	0.0	0.0	6.0	0.0
85	FG1803.ZCE	20170717		1298.0					1304.0		6.0	0.0	0.0	6.0	0.0
86	FG1803.ZCE	20170718		1304.0					1304.0		0.0	0.0	0.0	6.0	0.0
87	FG1803.ZCE	20170719		1304.0	1346.0	1346.0	1346.0	1346.0	1346.0	42.0	42.0	4.0	10.77	4.0	-2.0
88	FG1803.ZCE	20170720	1346.0	1346.0					1346.0		0.0	0.0	0.0	4.0	0.0
89	FG1803.ZCE	20170721		1346.0					1346.0		0.0	0.0	0.0	4.0	0.0
90	FG1803.ZCE	20170724		1346.0					1344.0		-2.0	0.0	0.0	4.0	0.0
91	FG1803.ZCE	20170725		1344.0					1345.0		1.0	0.0	0.0	4.0	0.0
92	FG1803.ZCE	20170726		1345.0	1345.0	1345.0	1345.0	1345.0	1345.0	0.0	0.0	6.0	16.14	6.0	2.0
93	FG1803.ZCE	20170727	1345.0	1345.0					1345.0		0.0	0.0	0.0	6.0	0.0
94	FG1803.ZCE	20170728		1345.0					1345.0		0.0	0.0	0.0	6.0	0.0
95	FG1803.ZCE	20170731		1345.0					1351.0		6.0	0.0	0.0	6.0	0.0
96	FG1803.ZCE	20170801		1351.0					1351.0		0.0	0.0	0.0	6.0	0.0
97	FG1803.ZCE	20170802		1351.0					1351.0		0.0	0.0	0.0	6.0	0.0
98	FG1803.ZCE	20170803		1351.0					1351.0		0.0	0.0	0.0	6.0	0.0
99	FG1803.ZCE	20170804		1351.0					1363.0		12.0	0.0	0.0	6.0	0.0
100	FG1803.ZCE	20170807		1363.0					1356.0		-7.0	0.0	0.0	6.0	0.0
101	FG1803.ZCE	20170808		1356.0					1356.0		0.0	0.0	0.0	6.0	0.0
102	FG1803.ZCE	20170809		1356.0	1404.0	1404.0	1402.0	1402.0	1403.0	46.0	47.0	4.0	11.22	8.0	2.0
103	FG1803.ZCE	20170810	1402.0	1403.0	1407.0	1418.0	1407.0	1418.0	1411.0	15.0	8.0	6.0	16.93	8.0	0.0
104	FG1803.ZCE	20170811	1418.0	1411.0					1403.0		-8.0	0.0	0.0	8.0	0.0
105	FG1803.ZCE	20170814		1403.0					1403.0		0.0	0.0	0.0	8.0	0.0
106	FG1803.ZCE	20170815		1403.0					1393.0		-10.0	0.0	0.0	8.0	0.0
107	FG1803.ZCE	20170816		1393.0					1395.0		2.0	0.0	0.0	8.0	0.0
108	FG1803.ZCE	20170817		1395.0	1411.0	1411.0	1411.0	1411.0	1411.0	16.0	16.0	2.0	5.64	8.0	0.0
109	FG1803.ZCE	20170818	1411.0	1411.0					1416.0		5.0	0.0	0.0	8.0	0.0
110	FG1803.ZCE	20170821		1416.0					1421.0		5.0	0.0	0.0	8.0	0.0
111	FG1803.ZCE	20170822		1421.0					1426.0		5.0	0.0	0.0	8.0	0.0
112	FG1803.ZCE	20170823		1426.0					1426.0		0.0	0.0	0.0	8.0	0.0
113	FG1803.ZCE	20170824		1426.0					1429.0		3.0	0.0	0.0	8.0	0.0
114	FG1803.ZCE	20170825		1429.0					1429.0		0.0	0.0	0.0	8.0	0.0
115	FG1803.ZCE	20170828		1429.0					1429.0		0.0	0.0	0.0	8.0	0.0
116	FG1803.ZCE	20170829		1429.0					1427.0		-2.0	0.0	0.0	8.0	0.0
117	FG1803.ZCE	20170830		1427.0					1427.0		0.0	0.0	0.0	8.0	0.0
118	FG1803.ZCE	20170831		1427.0					1410.0		-17.0	0.0	0.0	8.0	0.0
119	FG1803.ZCE	20170901		1410.0					1405.0		-5.0	0.0	0.0	8.0	0.0
120	FG1803.ZCE	20170904		1405.0					1382.0		-23.0	0.0	0.0	8.0	0.0
121	FG1803.ZCE	20170905		1382.0					1382.0		0.0	0.0	0.0	8.0	0.0
122	FG1803.ZCE	20170906		1382.0	1390.0	1400.0	1390.0	1400.0	1395.0	18.0	13.0	4.0	11.16	10.0	2.0
123	FG1803.ZCE	20170907	1400.0	1395.0					1377.0		-18.0	0.0	0.0	10.0	0.0
124	FG1803.ZCE	20170908		1377.0	1364.0	1364.0	1364.0	1364.0	1364.0	-13.0	-13.0	2.0	5.46	10.0	0.0
125	FG1803.ZCE	20170911	1364.0	1364.0					1364.0		0.0	0.0	0.0	10.0	0.0
126	FG1803.ZCE	20170912		1364.0	1379.0	1379.0	1379.0	1379.0	1379.0	15.0	15.0	4.0	11.03	12.0	2.0
127	FG1803.ZCE	20170913	1379.0	1379.0					1367.0		-12.0	0.0	0.0	12.0	0.0
128	FG1803.ZCE	20170914		1367.0	1385.0	1385.0	1385.0	1385.0	1385.0	18.0	18.0	2.0	5.54	14.0	2.0
129	FG1803.ZCE	20170915	1385.0	1385.0					1346.0		-39.0	0.0	0.0	14.0	0.0
130	FG1803.ZCE	20170918		1346.0					1333.0		-13.0	0.0	0.0	14.0	0.0
131	FG1803.ZCE	20170919		1333.0					1319.0		-14.0	0.0	0.0	14.0	0.0
132	FG1803.ZCE	20170920		1319.0					1319.0		0.0	0.0	0.0	14.0	0.0
133	FG1803.ZCE	20170921		1319.0	1323.0	1324.0	1323.0	1324.0	1324.0	5.0	5.0	4.0	10.59	16.0	2.0
134	FG1803.ZCE	20170922	1324.0	1324.0					1318.0		-6.0	0.0	0.0	16.0	0.0
135	FG1803.ZCE	20170925		1318.0	1333.0	1333.0	1333.0	1333.0	1333.0	15.0	15.0	2.0	5.33	16.0	0.0
136	FG1803.ZCE	20170926	1333.0	1333.0	1302.0	1302.0	1302.0	1302.0	1302.0	-31.0	-31.0	4.0	10.42	12.0	-4.0
137	FG1803.ZCE	20170927	1302.0	1302.0					1302.0		0.0	0.0	0.0	12.0	0.0
138	FG1803.ZCE	20170928		1302.0					1298.0		-4.0	0.0	0.0	12.0	0.0
139	FG1803.ZCE	20170929		1298.0	1298.0	1298.0	1288.0	1297.0	1293.0	-1.0	-5.0	8.0	20.69	6.0	-6.0
140	FG1803.ZCE	20171009	1297.0	1293.0					1290.0		-3.0	0.0	0.0	6.0	0.0
141	FG1803.ZCE	20171010		1290.0					1324.0		34.0	0.0	0.0	6.0	0.0
142	FG1803.ZCE	20171011		1324.0					1324.0		0.0	0.0	0.0	6.0	0.0
143	FG1803.ZCE	20171012		1324.0					1325.0		1.0	0.0	0.0	6.0	0.0
144	FG1803.ZCE	20171013		1325.0					1342.0		17.0	0.0	0.0	6.0	0.0
145	FG1803.ZCE	20171016		1342.0					1351.0		9.0	0.0	0.0	6.0	0.0
146	FG1803.ZCE	20171017		1351.0					1351.0		0.0	0.0	0.0	6.0	0.0
147	FG1803.ZCE	20171018		1351.0					1351.0		0.0	0.0	0.0	6.0	0.0
148	FG1803.ZCE	20171019		1351.0					1345.0		-6.0	0.0	0.0	6.0	0.0
149	FG1803.ZCE	20171020		1345.0					1361.0		16.0	0.0	0.0	6.0	0.0
150	FG1803.ZCE	20171023		1361.0	1339.0	1339.0	1339.0	1339.0	1339.0	-22.0	-22.0	2.0	5.36	6.0	0.0
151	FG1803.ZCE	20171024	1339.0	1339.0					1339.0		0.0	0.0	0.0	6.0	0.0
152	FG1803.ZCE	20171025		1339.0					1330.0		-9.0	0.0	0.0	6.0	0.0
153	FG1803.ZCE	20171026		1330.0					1317.0		-13.0	0.0	0.0	6.0	0.0
154	FG1803.ZCE	20171027		1317.0					1304.0		-13.0	0.0	0.0	6.0	0.0
155	FG1803.ZCE	20171030		1304.0					1302.0		-2.0	0.0	0.0	6.0	0.0
156	FG1803.ZCE	20171031		1302.0					1299.0		-3.0	0.0	0.0	6.0	0.0
157	FG1803.ZCE	20171101		1299.0	1313.0	1334.0	1313.0	1334.0	1324.0	35.0	25.0	6.0	15.89	12.0	6.0
158	FG1803.ZCE	20171102	1334.0	1324.0	1321.0	1321.0	1321.0	1321.0	1321.0	-3.0	-3.0	2.0	5.28	12.0	0.0
159	FG1803.ZCE	20171103	1321.0	1321.0					1321.0		0.0	0.0	0.0	12.0	0.0
160	FG1803.ZCE	20171106		1321.0	1335.0	1340.0	1335.0	1335.0	1336.0	14.0	15.0	8.0	21.38	16.0	4.0
161	FG1803.ZCE	20171107	1335.0	1336.0	1345.0	1351.0	1345.0	1351.0	1349.0	15.0	13.0	6.0	16.19	14.0	-2.0
162	FG1803.ZCE	20171108	1351.0	1349.0					1354.0		5.0	0.0	0.0	14.0	0.0
163	FG1803.ZCE	20171109		1354.0	1354.0	1380.0	1354.0	1380.0	1367.0	26.0	13.0	4.0	10.94	16.0	2.0
164	FG1803.ZCE	20171110	1380.0	1367.0	1386.0	1386.0	1386.0	1386.0	1386.0	19.0	19.0	2.0	5.54	18.0	2.0
165	FG1803.ZCE	20171113	1386.0	1386.0					1386.0		0.0	0.0	0.0	18.0	0.0
166	FG1803.ZCE	20171114		1386.0					1400.0		14.0	0.0	0.0	18.0	0.0
167	FG1803.ZCE	20171115		1400.0	1403.0	1403.0	1403.0	1403.0	1403.0	3.0	3.0	2.0	5.61	18.0	0.0
168	FG1803.ZCE	20171116	1403.0	1403.0	1394.0	1394.0	1394.0	1394.0	1394.0	-9.0	-9.0	4.0	11.15	16.0	-2.0
169	FG1803.ZCE	20171117	1394.0	1394.0					1395.0		1.0	0.0	0.0	16.0	0.0
170	FG1803.ZCE	20171120		1395.0					1428.0		33.0	0.0	0.0	16.0	0.0
171	FG1803.ZCE	20171121		1428.0	1435.0	1443.0	1432.0	1435.0	1437.0	7.0	9.0	12.0	34.49	26.0	10.0
172	FG1803.ZCE	20171122	1435.0	1437.0	1446.0	1446.0	1435.0	1435.0	1442.0	-2.0	5.0	8.0	23.06	18.0	-8.0
173	FG1803.ZCE	20171123	1435.0	1442.0	1434.0	1454.0	1434.0	1454.0	1444.0	12.0	2.0	4.0	11.55	20.0	2.0
174	FG1803.ZCE	20171124	1454.0	1444.0					1450.0		6.0	0.0	0.0	20.0	0.0
175	FG1803.ZCE	20171127		1450.0					1450.0		0.0	0.0	0.0	20.0	0.0
176	FG1803.ZCE	20171128		1450.0					1441.0		-9.0	0.0	0.0	20.0	0.0
177	FG1803.ZCE	20171129		1441.0	1456.0	1456.0	1456.0	1456.0	1456.0	15.0	15.0	2.0	5.82	18.0	-2.0
178	FG1803.ZCE	20171130	1456.0	1456.0	1461.0	1468.0	1461.0	1468.0	1466.0	12.0	10.0	6.0	17.59	14.0	-4.0
179	FG1803.ZCE	20171201	1468.0	1466.0	1438.0	1438.0	1438.0	1438.0	1438.0	-28.0	-28.0	2.0	5.75	12.0	-2.0
180	FG1803.ZCE	20171204	1438.0	1438.0					1484.0		46.0	0.0	0.0	12.0	0.0
181	FG1803.ZCE	20171205		1484.0					1484.0		0.0	0.0	0.0	12.0	0.0
182	FG1803.ZCE	20171206		1484.0					1484.0		0.0	0.0	0.0	12.0	0.0
183	FG1803.ZCE	20171207		1484.0					1457.0		-27.0	0.0	0.0	12.0	0.0
184	FG1803.ZCE	20171208		1457.0					1457.0		0.0	0.0	0.0	12.0	0.0
185	FG1803.ZCE	20171211		1457.0	1438.0	1438.0	1438.0	1438.0	1438.0	-19.0	-19.0	2.0	5.75	12.0	0.0
186	FG1803.ZCE	20171212	1438.0	1438.0					1438.0		0.0	0.0	0.0	12.0	0.0
187	FG1803.ZCE	20171213		1438.0					1464.0		26.0	0.0	0.0	12.0	0.0
188	FG1803.ZCE	20171214		1464.0	1458.0	1458.0	1458.0	1458.0	1458.0	-6.0	-6.0	2.0	5.83	12.0	0.0
189	FG1803.ZCE	20171215	1458.0	1458.0					1451.0		-7.0	0.0	0.0	12.0	0.0
190	FG1803.ZCE	20171218		1451.0	1481.0	1484.0	1463.0	1463.0	1474.0	12.0	23.0	10.0	29.49	12.0	0.0
191	FG1803.ZCE	20171219	1463.0	1474.0					1474.0		0.0	0.0	0.0	12.0	0.0
192	FG1803.ZCE	20171220		1474.0					1474.0		0.0	0.0	0.0	12.0	0.0
193	FG1803.ZCE	20171221		1474.0					1474.0		0.0	0.0	0.0	12.0	0.0
194	FG1803.ZCE	20171222		1474.0					1490.0		16.0	0.0	0.0	12.0	0.0
195	FG1803.ZCE	20171225		1490.0					1490.0		0.0	0.0	0.0	12.0	0.0
196	FG1803.ZCE	20171226		1490.0					1490.0		0.0	0.0	0.0	12.0	0.0
197	FG1803.ZCE	20171227		1490.0					1476.0		-14.0	0.0	0.0	12.0	0.0
198	FG1803.ZCE	20171228		1476.0					1473.0		-3.0	0.0	0.0	12.0	0.0
199	FG1803.ZCE	20171229		1473.0					1473.0		0.0	0.0	0.0	12.0	0.0
200	FG1803.ZCE	20180102		1473.0	1462.0	1462.0	1462.0	1462.0	1462.0	-11.0	-11.0	4.0	11.7	8.0	-4.0
201	FG1803.ZCE	20180103	1462.0	1462.0	1465.0	1465.0	1435.0	1435.0	1445.0	-27.0	-17.0	6.0	17.34	8.0	0.0
202	FG1803.ZCE	20180104	1435.0	1445.0					1447.0		2.0	0.0	0.0	8.0	0.0
203	FG1803.ZCE	20180105		1447.0					1447.0		0.0	0.0	0.0	8.0	0.0
204	FG1803.ZCE	20180108		1447.0	1510.0	1510.0	1476.0	1476.0	1490.0	29.0	43.0	10.0	29.79	8.0	0.0
205	FG1803.ZCE	20180109	1476.0	1490.0					1490.0		0.0	0.0	0.0	8.0	0.0
206	FG1803.ZCE	20180110		1490.0	1550.0	1550.0	1532.0	1532.0	1544.0	42.0	54.0	6.0	18.52	4.0	-4.0
207	FG1803.ZCE	20180111	1532.0	1544.0					1544.0		0.0	0.0	0.0	4.0	0.0
208	FG1803.ZCE	20180112		1544.0					1539.0		-5.0	0.0	0.0	4.0	0.0
209	FG1803.ZCE	20180115		1539.0					1533.0		-6.0	0.0	0.0	4.0	0.0
210	FG1803.ZCE	20180116		1533.0	1530.0	1530.0	1530.0	1530.0	1530.0	-3.0	-3.0	2.0	6.12	4.0	0.0
211	FG1803.ZCE	20180117	1530.0	1530.0	1455.0	1520.0	1455.0	1495.0	1481.0	-35.0	-49.0	8.0	23.7	4.0	0.0
212	FG1803.ZCE	20180118	1495.0	1481.0	1524.0	1524.0	1524.0	1524.0	1524.0	43.0	43.0	10.0	30.48	10.0	6.0
213	FG1803.ZCE	20180119	1524.0	1524.0					1524.0		0.0	0.0	0.0	10.0	0.0
214	FG1803.ZCE	20180122		1524.0	1500.0	1528.0	1458.0	1458.0	1474.0	-66.0	-50.0	14.0	41.27	2.0	-8.0
215	FG1803.ZCE	20180123	1458.0	1474.0	1485.0	1485.0	1485.0	1485.0	1485.0	11.0	11.0	2.0	5.94	2.0	0.0
216	FG1803.ZCE	20180124	1485.0	1485.0					1480.0		-5.0	0.0	0.0	2.0	0.0
217	FG1803.ZCE	20180125		1480.0	1470.0	1470.0	1470.0	1470.0	1470.0	-10.0	-10.0	2.0	5.88	2.0	0.0
218	FG1803.ZCE	20180126	1470.0	1470.0					1470.0		0.0	0.0	0.0	2.0	0.0
219	FG1803.ZCE	20180129		1470.0					1470.0		0.0	0.0	0.0	2.0	0.0
220	FG1803.ZCE	20180130		1470.0					1470.0		0.0	0.0	0.0	2.0	0.0
221	FG1803.ZCE	20180131		1470.0					1470.0		0.0	0.0	0.0	2.0	0.0
222	FG1803.ZCE	20180201		1470.0					1470.0		0.0	0.0	0.0	2.0	0.0
223	FG1803.ZCE	20180202		1470.0					1470.0		0.0	0.0	0.0	2.0	0.0
224	FG1803.ZCE	20180205		1470.0					1470.0		0.0	0.0	0.0	2.0	0.0
225	FG1803.ZCE	20180206		1470.0					1470.0		0.0	0.0	0.0	2.0	0.0
226	FG1803.ZCE	20180207		1470.0					1470.0		0.0	0.0	0.0	2.0	0.0
227	FG1803.ZCE	20180208		1470.0					1470.0		0.0	0.0	0.0	2.0	0.0
228	FG1803.ZCE	20180209		1470.0					1470.0		0.0	0.0	0.0	2.0	0.0
229	FG1803.ZCE	20180212		1470.0					1470.0		0.0	0.0	0.0	2.0	0.0
230	FG1803.ZCE	20180213		1470.0					1468.0		-2.0	0.0	0.0	2.0	0.0
231	FG1803.ZCE	20180214		1468.0					1468.0		0.0	0.0	0.0	2.0	0.0
232	FG1803.ZCE	20180222		1468.0					1468.0		0.0	0.0	0.0	2.0	0.0
233	FG1803.ZCE	20180223		1468.0	1504.0	1535.0	1485.0	1535.0	1515.0	67.0	47.0	22.0	66.65	18.0	16.0
234	FG1803.ZCE	20180226	1535.0	1515.0	1579.0	1590.0	1550.0	1570.0	1574.0	55.0	59.0	16.0	50.36	14.0	-4.0
235	FG1803.ZCE	20180227	1570.0	1574.0					1650.0		76.0	0.0	0.0	14.0	0.0
236	FG1803.ZCE	20180228		1650.0	1598.0	1598.0	1597.0	1597.0	1597.0	-53.0	-53.0	14.0	44.73	6.0	-8.0
237	FG1803.ZCE	20180301	1597.0	1597.0	1469.0	1469.0	1469.0	1469.0	1469.0	-128.0	-128.0	2.0	5.88	4.0	-2.0
238	FG1803.ZCE	20180302	1469.0	1469.0					1538.0		69.0	0.0	0.0	4.0	0.0
239	FG1803.ZCE	20180305		1538.0	1500.0	1500.0	1490.0	1490.0	1495.0	-48.0	-43.0	4.0	11.96	0.0	-4.0
240	FG1803.ZCE	20180306	1490.0	1495.0					1487.0		-8.0	0.0	0.0	0.0	0.0
241	FG1803.ZCE	20180307		1487.0					1489.0		2.0	0.0	0.0	0.0	0.0
242	FG1803.ZCE	20180308		1489.0					1482.0		-7.0	0.0	0.0	0.0	0.0
243	FG1803.ZCE	20180309		1482.0					1471.0		-11.0	0.0	0.0	0.0	0.0
244	FG1803.ZCE	20180312		1471.0					1476.0		5.0	0.0	0.0	0.0	0.0
245	FG1803.ZCE	20180313		1476.0					1476.0		0.0	0.0	0.0	0.0	0.0
246	FG1803.ZCE	20180314		1476.0					1478.0		2.0	0.0	0.0	0.0	0.0